Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 46.31 | 47.02 | 45.85 | 46.81 | 2,865,464 | -0.04(-0.09%) |
Jan 30, 2014 | 47.04 | 47.20 | 46.53 | 46.85 | 898,658 | +0.29(+0.62%) |
Jan 29, 2014 | 46.51 | 46.77 | 46.19 | 46.56 | 1,875,710 | -0.39(-0.84%) |
Jan 28, 2014 | 46.01 | 46.99 | 45.96 | 46.95 | 1,763,937 | +1.00(+2.17%) |
Jan 27, 2014 | 46.46 | 46.78 | 45.75 | 45.96 | 1,867,446 | -0.66(-1.41%) |
Jan 24, 2014 | 47.04 | 47.47 | 46.27 | 46.61 | 5,149,540 | -0.73(-1.55%) |
Jan 23, 2014 | 47.53 | 47.74 | 46.99 | 47.35 | 2,796,247 | -0.62(-1.29%) |
Jan 22, 2014 | 46.94 | 48.01 | 46.61 | 47.97 | 2,020,075 | +1.25(+2.68%) |
Jan 21, 2014 | 46.42 | 47.09 | 46.40 | 46.72 | 893,455 | +0.45(+0.96%) |
Jan 17, 2014 | 46.22 | 46.27 | 46.27 | 46.27 | 574,581 | +0.08(+0.17%) |
Jan 16, 2014 | 45.97 | 46.26 | 45.97 | 46.19 | 514,383 | +0.05(+0.11%) |
Jan 15, 2014 | 45.73 | 46.17 | 45.64 | 46.14 | 898,456 | +0.41(+0.90%) |
Jan 14, 2014 | 45.30 | 45.77 | 45.19 | 45.73 | 1,412,871 | +0.56(+1.24%) |
Jan 13, 2014 | 45.55 | 45.58 | 44.98 | 45.17 | 2,637,391 | +0.45(+1.02%) |
Jan 10, 2014 | 44.64 | 45.14 | 43.99 | 44.72 | 1,490,390 | +0.70(+1.59%) |
Jan 09, 2014 | 43.34 | 44.05 | 42.76 | 44.02 | 1,176,900 | +1.22(+2.86%) |
Jan 08, 2014 | 42.63 | 42.92 | 42.42 | 42.79 | 603,147 | +0.11(+0.27%) |
Jan 07, 2014 | 41.86 | 42.70 | 41.68 | 42.68 | 1,003,169 | +1.07(+2.56%) |
Jan 06, 2014 | 41.58 | 41.87 | 41.41 | 41.61 | 618,612 | +0.05(+0.13%) |
Jan 03, 2014 | 41.12 | 41.66 | 41.12 | 41.56 | 563,506 | +0.39(+0.96%) |
Jan 02, 2014 | 41.10 | 41.31 | 40.42 | 41.17 | 627,577 | +0.03(+0.06%) |
Dec 31, 2013 | 41.19 | 41.14 | 41.14 | 41.14 | 565,546 | +0.01(+0.02%) |
Dec 30, 2013 | 41.10 | 41.13 | 40.82 | 41.13 | 200,416 | +0.07(+0.17%) |
Dec 27, 2013 | 41.31 | 41.36 | 40.86 | 41.06 | 258,239 | -0.21(-0.51%) |
Dec 26, 2013 | 41.02 | 41.28 | 40.83 | 41.27 | 348,668 | +0.40(+0.98%) |
Dec 24, 2013 | 40.91 | 41.22 | 40.55 | 40.87 | 184,496 | +0.05(+0.13%) |
Dec 23, 2013 | 40.44 | 41.23 | 40.10 | 40.82 | 604,756 | +0.72(+1.79%) |
Dec 20, 2013 | 39.58 | 40.17 | 39.50 | 40.10 | 1,222,597 | +0.56(+1.42%) |
Dec 19, 2013 | 39.69 | 39.72 | 39.27 | 39.54 | 442,503 | -0.18(-0.46%) |
Dec 18, 2013 | 38.89 | 39.72 | 38.60 | 39.72 | 621,889 | +0.94(+2.44%) |
Dec 17, 2013 | 38.80 | 38.93 | 38.50 | 38.78 | 423,878 | +0.03(+0.09%) |
Dec 16, 2013 | 38.56 | 38.94 | 37.29 | 38.74 | 707,921 | +0.28(+0.73%) |
Dec 13, 2013 | 38.66 | 39.02 | 38.17 | 38.46 | 683,921 | +0.60(+1.59%) |
Dec 12, 2013 | 37.77 | 38.04 | 37.59 | 37.86 | 362,457 | -0.13(-0.35%) |
Dec 11, 2013 | 38.19 | 38.35 | 37.90 | 37.99 | 549,895 | -0.27(-0.71%) |
Dec 10, 2013 | 38.45 | 38.61 | 37.67 | 38.26 | 463,523 | -0.21(-0.55%) |
Dec 09, 2013 | 38.27 | 38.48 | 38.14 | 38.47 | 527,289 | +0.20(+0.53%) |
Dec 06, 2013 | 38.11 | 38.37 | 37.91 | 38.27 | 0 | +0.45(+1.18%) |
Dec 05, 2013 | 37.80 | 37.87 | 37.49 | 37.83 | 0 | +0.02(+0.05%) |
Dec 04, 2013 | 37.64 | 37.92 | 37.34 | 37.81 | 0 | +0.21(+0.56%) |
Dec 03, 2013 | 37.90 | 37.90 | 37.23 | 37.60 | 0 | -0.51(-1.33%) |
Dec 02, 2013 | 37.48 | 38.29 | 37.22 | 38.11 | 0 | +0.62(+1.66%) |
Nov 29, 2013 | 37.56 | 37.59 | 37.33 | 37.48 | 0 | +0.06(+0.16%) |
Nov 27, 2013 | 37.49 | 37.60 | 37.33 | 37.42 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 37.36 | 37.56 | 37.31 | 37.42 | 0 | +0.14(+0.38%) |
Nov 25, 2013 | 37.60 | 37.60 | 37.07 | 37.28 | 0 | -0.21(-0.56%) |
Nov 22, 2013 | 37.53 | 37.60 | 37.28 | 37.49 | 0 | +0.09(+0.23%) |
Nov 21, 2013 | 37.18 | 37.60 | 37.12 | 37.41 | 356,261 | +0.37(+0.99%) |
Nov 20, 2013 | 36.92 | 37.25 | 36.75 | 37.04 | 0 | +0.11(+0.28%) |
Nov 19, 2013 | 37.18 | 37.35 | 36.85 | 36.93 | 0 | -0.30(-0.80%) |
Nov 18, 2013 | 37.55 | 37.59 | 37.12 | 37.23 | 653,390 | -0.17(-0.47%) |
Nov 15, 2013 | 37.52 | 37.58 | 37.06 | 37.41 | 0 | -0.02(-0.07%) |
Nov 14, 2013 | 37.39 | 37.51 | 36.95 | 37.43 | 0 | +0.72(+1.95%) |
Nov 12, 2013 | 36.47 | 36.78 | 36.21 | 36.72 | 756,947 | +0.43(+1.18%) |
Nov 11, 2013 | 35.43 | 36.42 | 34.87 | 36.29 | 0 | +1.44(+4.14%) |
Nov 08, 2013 | 34.45 | 34.84 | 34.45 | 34.84 | 0 | +0.35(+1.01%) |
Nov 07, 2013 | 35.62 | 35.63 | 34.45 | 34.49 | 435,204 | -1.00(-2.81%) |
Nov 06, 2013 | 35.51 | 35.79 | 35.36 | 35.49 | 428,503 | +0.00(+0.00%) |
Nov 05, 2013 | 35.76 | 35.76 | 35.42 | 35.49 | 0 | -0.25(-0.71%) |
Nov 04, 2013 | 35.53 | 35.81 | 35.45 | 35.74 | 0 | +0.11(+0.32%) |